Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	85.15	85.15	84.06	84.74	481,383	+0.04(+0.05%)
May 27, 2021	83.87	84.93	83.68	84.70	1,314,218	+0.96(+1.15%)
May 26, 2021	83.27	83.89	83.04	83.74	490,325	+0.70(+0.84%)
May 25, 2021	83.39	83.78	82.91	83.04	554,288	-0.07(-0.09%)
May 24, 2021	83.40	83.40	82.71	83.11	495,428	+0.05(+0.06%)
May 21, 2021	83.59	84.05	82.95	83.06	680,389	-0.65(-0.78%)
May 20, 2021	82.60	83.89	82.30	83.71	643,466	+0.85(+1.02%)
May 19, 2021	83.31	83.60	81.90	82.86	844,377	-1.01(-1.20%)
May 18, 2021	84.79	85.20	83.82	83.87	726,776	-0.97(-1.14%)
May 17, 2021	85.09	85.15	83.77	84.84	803,342	-0.19(-0.23%)
May 14, 2021	84.82	85.71	84.26	85.04	825,075	-0.01(-0.01%)
May 13, 2021	83.84	85.74	83.84	85.05	623,361	+1.37(+1.64%)
May 12, 2021	86.69	87.16	83.52	83.68	799,345	-3.05(-3.51%)
May 11, 2021	87.77	88.33	86.39	86.72	773,306	-1.04(-1.19%)
May 10, 2021	88.09	89.27	87.47	87.76	792,748	+0.21(+0.24%)
May 07, 2021	88.08	88.67	87.52	87.55	660,708	-0.25(-0.28%)
May 06, 2021	88.12	88.41	87.16	87.80	721,366	+0.04(+0.05%)
May 05, 2021	86.63	88.08	86.57	87.76	605,163	+1.04(+1.20%)
May 04, 2021	87.81	87.90	86.38	86.71	758,084	-1.02(-1.17%)
May 03, 2021	88.05	88.73	86.94	87.74	948,101	-0.08(-0.09%)
Apr 30, 2021	86.75	87.84	86.65	87.82	1,172,773	+0.92(+1.06%)
Apr 29, 2021	86.65	87.27	85.96	86.90	862,834	+0.96(+1.11%)
Apr 28, 2021	86.48	86.48	84.86	85.94	802,669	-0.31(-0.36%)
Apr 27, 2021	84.85	87.57	83.95	86.25	1,433,029	+1.17(+1.37%)
Apr 26, 2021	85.25	85.58	83.83	85.08	1,125,787	-0.11(-0.13%)
Apr 23, 2021	87.15	88.14	84.86	85.20	1,014,053	-1.17(-1.35%)
Apr 22, 2021	85.65	86.79	85.20	86.36	767,913	+0.69(+0.81%)
Apr 21, 2021	84.85	86.34	84.69	85.67	702,747	+0.84(+0.99%)
Apr 20, 2021	86.09	86.17	84.32	84.83	879,506	-1.12(-1.31%)
Apr 19, 2021	85.94	86.53	84.96	85.95	735,166	+0.01(+0.01%)
Apr 16, 2021	87.26	87.39	85.92	85.94	1,159,211	-0.89(-1.02%)
Apr 15, 2021	87.98	88.01	86.68	86.83	963,883	-0.86(-0.98%)
Apr 14, 2021	86.17	87.95	85.40	87.69	1,219,380	+1.01(+1.16%)
Apr 13, 2021	84.74	88.11	83.90	86.68	1,964,964	+1.52(+1.78%)
Apr 12, 2021	83.13	85.30	82.75	85.16	841,211	+1.64(+1.96%)
Apr 09, 2021	84.48	84.92	83.08	83.52	818,608	-0.85(-1.01%)
Apr 08, 2021	85.49	85.64	83.26	84.37	1,988,247	-0.86(-1.01%)
Apr 07, 2021	84.24	85.51	84.15	85.23	687,945	+1.25(+1.48%)
Apr 06, 2021	83.73	84.67	83.36	83.99	856,014	+0.19(+0.23%)
Apr 05, 2021	83.93	84.58	83.21	83.80	925,648	+0.08(+0.09%)
Apr 01, 2021	84.41	85.35	83.31	83.72	1,001,852	-0.58(-0.69%)
Mar 31, 2021	85.07	85.29	83.85	84.29	1,609,496	-0.67(-0.78%)
Mar 30, 2021	85.79	86.29	84.64	84.96	1,109,789	-0.89(-1.04%)
Mar 29, 2021	85.94	86.51	85.02	85.86	693,834	-0.53(-0.61%)
Mar 26, 2021	86.37	87.25	85.73	86.38	717,237	+0.13(+0.15%)
Mar 25, 2021	82.99	86.71	82.94	86.25	862,257	+2.39(+2.84%)
Mar 24, 2021	85.01	86.12	83.86	83.87	878,352	-0.98(-1.16%)
Mar 23, 2021	84.68	85.35	84.30	84.85	840,395	-0.09(-0.10%)
Mar 22, 2021	84.74	85.98	83.94	84.94	925,503	+0.81(+0.96%)
Mar 19, 2021	83.49	84.51	82.68	84.13	3,149,916	+0.35(+0.42%)
Mar 18, 2021	83.23	85.46	83.02	83.78	813,006	+0.49(+0.59%)
Mar 17, 2021	84.79	85.42	81.35	83.29	1,294,834	-2.14(-2.50%)
Mar 16, 2021	85.80	85.94	84.49	85.43	787,513	+0.00(+0.00%)
Mar 15, 2021	83.51	85.66	83.30	85.43	818,367	+2.21(+2.66%)
Mar 12, 2021	83.42	83.65	82.46	83.22	870,719	+0.01(+0.01%)
Mar 11, 2021	84.70	85.62	82.86	83.21	1,057,987	-1.65(-1.94%)
Mar 10, 2021	84.32	85.16	83.44	84.86	754,179	+0.82(+0.98%)
Mar 09, 2021	85.73	86.78	83.80	84.03	1,330,855	-1.29(-1.51%)
Mar 08, 2021	83.00	86.16	82.60	85.32	816,189	+2.19(+2.64%)
Mar 05, 2021	81.52	83.40	80.27	83.13	914,734	+2.24(+2.76%)
Mar 04, 2021	81.60	82.07	79.21	80.89	1,159,090	-0.69(-0.85%)
Mar 03, 2021	83.75	83.84	81.45	81.58	704,116	-1.98(-2.37%)
Mar 02, 2021	83.69	84.11	81.87	83.57	859,227	+0.20(+0.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.